Sign In
|
Register
|
About Mill Valley
|
Contact Us
Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast
|
Traffic
Mill Valley News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Mill Valley Gas Prices
Ski And Snow Reports
Financial Markets
Online Reservations
Acqua Hotel
Americas Best Value Inn And Suites Mill Valley
Holiday Inn Express Mill Valley San Francisco Area
Mill Valley Inn
Tamalpais Motel
Travelodge Mill Valley/Sausalito
Casa Madrona Hotel And Spa
Cavallo Point
The Gables Inn - Sausalito - Bed And Breakfast
Vacation Packages
Rental Cars
Flights
Mill Valley Hotels
Sausalito Hotels
San Rafael Hotels
San Francisco Hotels
Asian
Bagels
Bakery
Brazilian
Brew Pubs
Burgers
Chinese
Coffee Houses
Deli
Fast Food
Ice Cream / Frozen Yogurt
Italian
Mexican
Pizza
Sandwiches
Seafood
Sports Bars
Sushi
Tapas
Wine
Attractions
Muir Woods National Monument
Family Activities
Arts & Culture
Annual Events
Museums & Historical Places
Accommodations
Bed and Breakfast
Hotel and Motel Management
Hotels & Resorts
Vacation Rentals
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Activities
Air Tours
Biking
Comedy Clubs
Events & Festivals
Galleries
General Attractions
Golfing
Group Adventures
Horseback Riding
Movie Theatres
Parks & Preserves
Theatre
Tours
Automotive
Auto Detail
Auto Rental
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Home Dealers
Motorcycles
Parts & Supplies
Repair & Service
Road Service
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Food Products & Vitamins
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Piercing & Tattoo
Plastic Surgeons
Skin Treatment
Weight Loss
Yoga
Bike, Hike, Team Building
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Chambers of Commerce
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Credit Check & Collection Agencies
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Payroll Services
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Trade Shows, Expos & Conventions
Translators & Interpreters
Video Production
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Patio and Pool Enclosures
Plumbing
Pools, Spas & Saunas
Special Trade Contractors
Domestic Services
Child Care Services
House sitting
Housecleaning
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment Agencies
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Debt & Credit Counseling
Debt Help
Debt Services
Escrow Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Identity Theft Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
National Government
Health and Medicine
Alternative Medicine / Acupuncture
Assisted Living & Elder Care Service
Chiropractors
Counseling
Dentistry
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Air Conditioning
Appliances
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Contractors
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Sprinklers
Tools
Insurance
Agents & Brokers
Auto
Health
Home
Life
Pets
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Import / Export / Wholesale
Industrial Supplies & Services
Machine Shops
Plastics
Textiles & Apparel
Media
Online Publications
Print Publications
Meeting & Event Planning
Event Facilities
Meeting Planners
Party Rentals & Entertainment
Miscellaneous
Nightlife
Bars and Lounges
Dinner & Music Theatres
Events & Concerts
Live Music
Night Clubs
Outdoor Living & Spas
Personal Service
Barbers, Beauty Salons & Spas
Car Wash
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Real Estate
Appraisers
Commercial
Condominiums
Developers
Mobile Home Parks
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Schools
Title Companies
Religion
Storage
Restaurants
American
Asian
Bagels
Bakery
Barbecue
Breakfast
Brew Pubs
Burgers
Chinese
Coffee Houses
Deli
Fast Food
French
Greek
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Mexican
Pizza
Sandwiches
Seafood
Steaks, Chops
Sushi
Vegetarian
Wine Bar / Tasting Room
Shopping
Accessories
Antiques
Books
Bridal Shops
Candy Stores
Children's and Infants Clothing
Clothing
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Camping & Parks
Dance Clubs & Studios, Instruction
Docks & Marinas
Equestrian
Fitness Equipment & Apparel
Golf Courses
Hiking
Instruction
Recreation Facilities
Sporting Goods
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Attractions
Auto Rentals
Bus Lines & Charters
Cruises
Hotels & Resorts
Passport Services
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Cakes & Caterers
Ceremony & Reception Venues
Consultants & Planners
Entertainment
Florists
Your Business Here
Apartments
Real Eatate Agents
Mortgage Lenders
Relocating To Mill Valley
Classifieds
Jobs
Cars
Forums
Coupons
Archives
Contests
Search Hotels in Mill Valley
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Catalyst Pharm Inc
(NQ:
CPRX
)
16.17
+0.06 (+0.37%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 31, 2015
3.600
3.710
3.570
3.630
490,175
-0.01(-0.27%)
Aug 28, 2015
3.620
3.700
3.585
3.640
382,383
-0.02(-0.55%)
Aug 27, 2015
3.460
3.860
3.419
3.660
1,083,511
+0.20(+5.78%)
Aug 26, 2015
3.400
3.490
3.240
3.460
731,571
+0.21(+6.46%)
Aug 25, 2015
3.440
3.550
3.230
3.250
918,523
+0.00(+0.00%)
Aug 24, 2015
3.290
3.610
3.100
3.250
1,332,544
-0.41(-11.20%)
Aug 21, 2015
3.330
3.900
3.300
3.660
1,099,821
+0.22(+6.40%)
Aug 20, 2015
3.790
3.890
3.430
3.440
1,201,274
-0.41(-10.65%)
Aug 19, 2015
4.070
4.200
3.810
3.850
1,026,633
-0.22(-5.41%)
Aug 18, 2015
4.200
4.300
4.060
4.070
532,462
-0.13(-3.10%)
Aug 17, 2015
4.020
4.310
4.010
4.200
530,433
+0.09(+2.19%)
Aug 14, 2015
4.140
4.180
4.020
4.110
345,932
-0.07(-1.67%)
Aug 13, 2015
4.190
4.370
4.140
4.180
490,517
-0.15(-3.46%)
Aug 12, 2015
4.000
4.350
3.950
4.330
579,508
+0.30(+7.44%)
Aug 11, 2015
4.370
4.370
3.950
4.030
1,063,454
-0.34(-7.78%)
Aug 10, 2015
4.440
4.520
4.230
4.370
749,193
-0.07(-1.58%)
Aug 07, 2015
4.460
4.596
4.300
4.440
573,270
-0.06(-1.33%)
Aug 06, 2015
4.720
4.840
4.430
4.500
781,207
-0.24(-5.06%)
Aug 05, 2015
4.830
4.930
4.650
4.740
356,117
-0.08(-1.66%)
Aug 04, 2015
4.920
4.937
4.650
4.820
399,884
-0.08(-1.63%)
Aug 03, 2015
4.960
5.060
4.850
4.900
458,010
-0.04(-0.81%)
Jul 31, 2015
4.810
5.080
4.800
4.940
518,979
+0.05(+1.02%)
Jul 30, 2015
4.920
4.970
4.710
4.890
587,869
-0.03(-0.61%)
Jul 29, 2015
5.210
5.280
4.860
4.920
664,740
-0.31(-5.93%)
Jul 28, 2015
5.220
5.280
5.030
5.230
612,770
+0.01(+0.19%)
Jul 27, 2015
5.260
5.280
5.070
5.220
660,848
-0.08(-1.51%)
Jul 24, 2015
5.390
5.460
5.250
5.300
616,089
-0.07(-1.30%)
Jul 23, 2015
5.780
5.800
5.360
5.370
1,071,297
-0.37(-6.45%)
Jul 22, 2015
5.230
5.780
5.215
5.740
1,205,208
+0.43(+8.10%)
Jul 21, 2015
5.690
5.800
5.300
5.310
1,849,937
-0.34(-6.02%)
Jul 20, 2015
5.210
5.690
5.208
5.650
1,470,915
+0.44(+8.45%)
Jul 17, 2015
5.240
5.299
5.130
5.210
749,518
-0.01(-0.19%)
Jul 16, 2015
5.080
5.240
5.080
5.220
656,976
+0.18(+3.57%)
Jul 15, 2015
5.190
5.250
5.000
5.040
751,170
-0.12(-2.33%)
Jul 14, 2015
5.060
5.250
5.002
5.160
885,222
+0.14(+2.79%)
Jul 13, 2015
4.920
5.130
4.910
5.020
876,853
+0.14(+2.87%)
Jul 10, 2015
4.740
4.970
4.690
4.880
1,043,623
+0.20(+4.27%)
Jul 09, 2015
4.560
4.700
4.520
4.680
629,021
+0.20(+4.46%)
Jul 08, 2015
4.700
4.820
4.410
4.480
992,740
-0.26(-5.49%)
Jul 07, 2015
4.470
4.870
4.330
4.740
1,598,218
+0.26(+5.80%)
Jul 06, 2015
4.350
4.490
4.240
4.480
1,059,956
+0.06(+1.36%)
Jul 02, 2015
4.300
4.420
4.420
4.420
919,200
+0.15(+3.51%)
Jul 01, 2015
4.190
4.312
4.110
4.270
873,755
+0.14(+3.39%)
Jun 30, 2015
4.000
4.160
3.910
4.130
826,418
+0.22(+5.63%)
Jun 29, 2015
4.220
4.230
3.895
3.910
1,253,657
-0.35(-8.22%)
Jun 26, 2015
4.300
4.370
4.100
4.260
10,621,271
-0.05(-1.16%)
Jun 25, 2015
4.170
4.350
4.110
4.310
1,619,622
+0.18(+4.36%)
Jun 24, 2015
4.310
4.670
4.020
4.130
5,690,734
+0.14(+3.51%)
Jun 23, 2015
4.050
4.110
3.970
3.990
477,459
-0.06(-1.48%)
Jun 22, 2015
4.070
4.130
4.015
4.050
576,690
+0.03(+0.75%)
Jun 19, 2015
4.130
4.180
4.020
4.020
805,695
-0.05(-1.23%)
Jun 18, 2015
3.940
4.175
3.940
4.070
1,164,929
+0.14(+3.56%)
Jun 17, 2015
3.970
4.000
3.880
3.930
299,744
-0.04(-1.01%)
Jun 16, 2015
4.000
4.000
3.900
3.970
331,567
-0.02(-0.50%)
Jun 15, 2015
4.020
4.040
3.940
3.990
369,532
-0.04(-0.99%)
Jun 12, 2015
3.930
4.075
3.926
4.030
378,590
+0.09(+2.28%)
Jun 11, 2015
4.020
4.080
3.910
3.940
335,390
-0.07(-1.75%)
Jun 10, 2015
4.100
4.110
4.010
4.010
323,393
-0.09(-2.20%)
Jun 09, 2015
4.100
4.190
3.940
4.100
690,011
-0.02(-0.49%)
Jun 08, 2015
4.010
4.130
3.910
4.120
664,682
+0.11(+2.74%)
Jun 05, 2015
3.840
4.040
3.800
4.010
534,236
+0.13(+3.35%)
Jun 04, 2015
3.940
3.950
3.790
3.880
512,700
-0.06(-1.52%)
Jun 03, 2015
4.010
4.070
3.900
3.940
678,886
-0.06(-1.50%)
Jun 02, 2015
4.040
4.100
3.970
4.000
635,360
-0.07(-1.72%)
Jun 01, 2015
3.970
4.150
3.950
4.070
742,883
+0.12(+3.04%)
May 29, 2015
3.970
4.030
3.935
3.950
541,108
-0.02(-0.50%)
May 28, 2015
3.950
4.020
3.910
3.970
339,898
+0.02(+0.51%)
May 27, 2015
4.010
4.020
3.900
3.950
429,112
-0.04(-1.00%)
May 26, 2015
3.900
4.070
3.900
3.990
463,747
+0.03(+0.76%)
May 22, 2015
3.950
3.960
3.960
3.960
347,000
+0.02(+0.51%)
May 21, 2015
4.020
4.080
3.880
3.940
638,602
-0.06(-1.50%)
May 20, 2015
4.010
4.140
3.770
4.000
1,045,366
+0.04(+1.01%)
May 19, 2015
3.390
3.990
3.370
3.960
1,386,444
+0.55(+16.13%)
May 18, 2015
3.300
3.460
3.300
3.410
382,247
+0.09(+2.71%)
May 15, 2015
3.360
3.390
3.200
3.320
336,523
-0.02(-0.60%)
May 14, 2015
3.300
3.445
3.240
3.340
560,444
+0.07(+2.14%)
May 13, 2015
3.400
3.415
3.200
3.270
708,838
-0.10(-2.97%)
May 12, 2015
3.340
3.500
3.260
3.370
634,471
-0.04(-1.17%)
May 11, 2015
3.390
3.530
3.280
3.410
512,041
-0.01(-0.29%)
May 08, 2015
3.550
3.550
3.360
3.420
593,932
-0.09(-2.56%)
May 07, 2015
3.380
3.550
3.320
3.510
593,824
+0.15(+4.46%)
May 06, 2015
3.300
3.400
3.290
3.360
574,538
+0.09(+2.75%)
May 05, 2015
3.290
3.330
3.150
3.270
644,325
-0.06(-1.80%)
May 04, 2015
3.360
3.460
3.270
3.330
729,175
+0.00(+0.00%)
May 01, 2015
3.240
3.440
3.200
3.330
724,250
+0.17(+5.38%)
Apr 30, 2015
3.290
3.360
3.150
3.160
657,650
-0.15(-4.53%)
Apr 29, 2015
3.550
3.610
3.210
3.310
1,306,460
-0.24(-6.76%)
Apr 28, 2015
3.460
3.690
3.400
3.550
1,498,177
+0.20(+5.97%)
Apr 27, 2015
3.740
3.847
3.320
3.350
2,542,901
-0.34(-9.21%)
Apr 24, 2015
4.650
4.750
2.710
3.690
13,254,047
-0.98(-20.99%)
Apr 23, 2015
4.550
4.870
4.466
4.670
771,056
+0.13(+2.86%)
Apr 22, 2015
4.540
4.590
4.430
4.540
365,080
-0.02(-0.44%)
Apr 21, 2015
4.590
4.637
4.520
4.560
304,566
-0.04(-0.87%)
Apr 20, 2015
4.400
4.700
4.310
4.600
501,766
+0.20(+4.55%)
Apr 17, 2015
4.490
4.515
4.310
4.400
516,063
-0.10(-2.22%)
Apr 16, 2015
4.580
4.680
4.270
4.500
1,015,753
-0.06(-1.32%)
Apr 15, 2015
4.730
4.790
4.510
4.560
430,416
-0.17(-3.59%)
Apr 14, 2015
4.730
4.760
4.630
4.730
299,263
+0.04(+0.85%)
Apr 13, 2015
4.690
4.810
4.650
4.690
351,564
+0.02(+0.43%)
Apr 10, 2015
4.700
4.730
4.620
4.670
179,793
-0.01(-0.21%)
Apr 09, 2015
4.680
4.747
4.500
4.680
380,609
+0.00(+0.00%)
Apr 08, 2015
4.670
4.770
4.640
4.680
395,568
+0.04(+0.86%)
Apr 07, 2015
4.470
4.830
4.470
4.640
563,284
+0.17(+3.80%)
Apr 06, 2015
4.360
4.540
4.360
4.470
273,021
+0.08(+1.82%)
Apr 02, 2015
4.310
4.390
4.390
4.390
331,500
+0.05(+1.15%)
Apr 01, 2015
4.340
4.390
4.170
4.340
273,331
+0.01(+0.23%)
Mar 31, 2015
4.280
4.590
4.230
4.330
684,966
+0.13(+3.10%)
Mar 30, 2015
4.200
4.360
4.050
4.200
511,376
+0.01(+0.24%)
Mar 27, 2015
3.880
4.250
3.880
4.190
534,459
+0.28(+7.16%)
Mar 26, 2015
3.990
4.180
3.890
3.910
770,554
-0.22(-5.33%)
Mar 25, 2015
4.250
4.260
3.970
4.130
1,144,607
-0.14(-3.28%)
Mar 24, 2015
4.330
4.470
4.160
4.270
1,066,584
-0.06(-1.39%)
Mar 23, 2015
4.750
4.750
4.320
4.330
1,448,915
-0.41(-8.65%)
Mar 20, 2015
5.030
5.040
4.720
4.740
680,690
-0.19(-3.85%)
Mar 19, 2015
4.780
5.100
4.740
4.930
900,847
+0.17(+3.57%)
Mar 18, 2015
4.850
4.920
4.650
4.760
952,165
-0.08(-1.65%)
Mar 17, 2015
4.460
4.900
4.450
4.840
1,353,348
+0.40(+9.01%)
Mar 16, 2015
4.160
4.530
4.090
4.440
1,404,862
+0.26(+6.22%)
Mar 13, 2015
4.160
4.180
4.080
4.180
339,716
+0.05(+1.21%)
Mar 12, 2015
4.150
4.210
4.070
4.130
405,418
+0.02(+0.49%)
Mar 11, 2015
4.120
4.170
4.050
4.110
289,277
-0.02(-0.48%)
Mar 10, 2015
4.220
4.240
4.010
4.130
606,960
-0.10(-2.36%)
Mar 09, 2015
4.200
4.250
4.170
4.230
539,311
+0.06(+1.44%)
Mar 06, 2015
4.050
4.240
3.950
4.170
1,029,314
+0.13(+3.22%)
Mar 05, 2015
3.770
4.050
3.650
4.040
2,133,676
+0.29(+7.73%)
Mar 04, 2015
3.650
3.750
3.560
3.750
290,747
+0.10(+2.74%)
Mar 03, 2015
3.750
3.750
3.560
3.650
564,135
-0.11(-2.93%)
Mar 02, 2015
3.780
3.840
3.730
3.760
475,528
+0.00(+0.00%)
Feb 27, 2015
3.800
3.850
3.680
3.760
466,267
-0.02(-0.53%)
Feb 26, 2015
3.850
3.900
3.610
3.780
802,821
+0.08(+2.16%)
Feb 25, 2015
3.900
4.040
3.660
3.700
1,546,927
-0.03(-0.80%)
Feb 24, 2015
3.520
3.750
3.480
3.730
1,035,149
+0.22(+6.27%)
Feb 23, 2015
3.400
3.540
3.370
3.510
398,767
+0.11(+3.24%)
Feb 20, 2015
3.370
3.500
3.370
3.400
492,097
+0.05(+1.49%)
Feb 19, 2015
3.500
3.560
3.340
3.350
760,134
-0.16(-4.56%)
Feb 18, 2015
3.330
3.560
3.320
3.510
987,071
+0.17(+5.09%)
Feb 17, 2015
3.310
3.410
3.310
3.340
552,315
-0.02(-0.60%)
Feb 13, 2015
3.440
3.360
3.360
3.360
864,000
-0.10(-2.89%)
Feb 12, 2015
3.490
3.490
3.360
3.460
297,615
+0.00(+0.00%)
Feb 11, 2015
3.400
3.470
3.350
3.460
401,188
+0.07(+2.06%)
Feb 10, 2015
3.560
3.600
3.300
3.390
489,845
-0.12(-3.42%)
Feb 09, 2015
3.370
3.560
3.330
3.510
461,407
+0.15(+4.46%)
Feb 06, 2015
3.330
3.410
3.250
3.360
761,302
+0.05(+1.51%)
Feb 05, 2015
3.260
3.430
3.240
3.310
995,092
+0.01(+0.30%)
Feb 04, 2015
3.250
3.430
3.210
3.300
2,478,841
-0.22(-6.25%)
Feb 03, 2015
3.720
3.780
3.450
3.520
840,920
-0.14(-3.83%)
Feb 02, 2015
3.700
3.870
3.450
3.660
1,153,105
+0.01(+0.27%)
Jan 30, 2015
3.400
3.970
3.360
3.650
2,364,401
+0.23(+6.73%)
Jan 29, 2015
3.260
3.420
3.220
3.420
479,121
+0.08(+2.40%)
Jan 28, 2015
3.370
3.450
3.220
3.340
563,684
+0.01(+0.30%)
Jan 27, 2015
3.250
3.440
3.130
3.330
768,886
-0.02(-0.60%)
Jan 26, 2015
3.060
3.350
2.970
3.350
1,685,436
+0.29(+9.48%)
Jan 23, 2015
2.940
3.070
2.900
3.060
1,804,556
+0.19(+6.62%)
Jan 22, 2015
2.840
2.850
2.710
2.870
325,480
+0.07(+2.50%)
Jan 21, 2015
2.940
2.940
2.790
2.800
372,949
-0.14(-4.76%)
Jan 20, 2015
3.000
3.030
2.860
2.940
490,135
+0.00(+0.00%)
Jan 16, 2015
2.770
2.990
2.730
2.940
489,385
+0.15(+5.38%)
Jan 15, 2015
2.870
2.870
2.740
2.790
433,434
-0.06(-2.11%)
Jan 14, 2015
2.830
2.917
2.820
2.850
208,125
-0.02(-0.70%)
Jan 13, 2015
3.020
3.020
2.820
2.870
397,998
-0.09(-3.04%)
Jan 12, 2015
3.070
3.070
2.940
2.960
776,965
-0.02(-0.67%)
Jan 09, 2015
2.810
3.020
2.810
2.980
1,171,829
+0.24(+8.76%)
Jan 08, 2015
2.840
2.840
2.730
2.740
296,158
-0.09(-3.18%)
Jan 07, 2015
2.740
2.840
2.710
2.830
358,491
+0.09(+3.28%)
Jan 06, 2015
2.850
2.860
2.610
2.740
685,033
-0.11(-3.86%)
Jan 05, 2015
2.900
2.920
2.820
2.850
246,963
-0.09(-3.06%)
Jan 02, 2015
2.980
3.000
2.850
2.940
519,596
-0.03(-1.01%)
Dec 31, 2014
2.970
2.970
2.970
2.970
252,100
+0.01(+0.34%)
Dec 30, 2014
2.970
2.970
2.850
2.960
230,226
+0.01(+0.34%)
Dec 29, 2014
3.000
3.110
2.871
2.950
724,637
-0.01(-0.34%)
Dec 26, 2014
2.920
2.975
2.910
2.960
144,032
+0.06(+2.07%)
Dec 24, 2014
2.910
2.900
2.900
2.900
99,000
-0.02(-0.68%)
Dec 23, 2014
3.000
3.045
2.810
2.920
525,712
-0.08(-2.67%)
Dec 22, 2014
2.890
3.140
2.870
3.000
1,091,335
+0.11(+3.81%)
Dec 19, 2014
2.850
2.900
2.792
2.890
208,182
+0.04(+1.40%)
Dec 18, 2014
2.890
2.930
2.830
2.850
223,041
-0.02(-0.87%)
Dec 17, 2014
2.750
2.930
2.750
2.875
369,385
-0.00(-0.17%)
Dec 16, 2014
2.650
2.920
2.650
2.880
243,576
+0.02(+0.70%)
Dec 15, 2014
2.890
2.920
2.810
2.860
336,803
-0.01(-0.35%)
Dec 12, 2014
2.820
2.965
2.820
2.870
354,757
+0.01(+0.35%)
Dec 11, 2014
2.820
2.920
2.680
2.860
346,489
+0.00(+0.00%)
Dec 10, 2014
2.890
2.940
2.840
2.860
223,383
-0.07(-2.39%)
Dec 09, 2014
2.710
2.960
2.620
2.930
922,413
+0.17(+6.16%)
Dec 08, 2014
2.930
2.930
2.740
2.760
371,605
-0.16(-5.48%)
Dec 05, 2014
2.920
2.960
2.870
2.920
327,452
+0.02(+0.69%)
Dec 04, 2014
2.930
2.960
2.730
2.900
600,481
-0.05(-1.69%)
Dec 03, 2014
2.800
2.960
2.740
2.950
861,128
+0.21(+7.66%)
Dec 02, 2014
2.650
2.760
2.630
2.740
638,273
+0.11(+4.18%)
Dec 01, 2014
2.660
2.734
2.590
2.630
816,551
-0.02(-0.75%)
Nov 28, 2014
2.680
2.730
2.630
2.650
296,266
-0.05(-1.85%)
Nov 26, 2014
2.710
2.700
2.700
2.700
227,800
-0.03(-1.10%)
Nov 25, 2014
2.710
2.760
2.660
2.730
289,134
+0.02(+0.74%)
Nov 24, 2014
2.630
2.750
2.600
2.710
803,703
+0.08(+2.85%)
Nov 21, 2014
2.690
2.690
2.600
2.635
312,308
-0.03(-0.94%)
Nov 20, 2014
2.590
2.680
2.550
2.660
275,270
+0.05(+1.92%)
Nov 19, 2014
2.720
2.720
2.590
2.610
677,862
-0.09(-3.33%)
Nov 18, 2014
2.600
2.730
2.600
2.700
333,931
+0.09(+3.45%)
Nov 17, 2014
2.680
2.750
2.610
2.610
451,001
-0.05(-1.88%)
Nov 14, 2014
2.760
2.850
2.650
2.660
497,085
-0.17(-6.01%)
Nov 13, 2014
2.850
2.900
2.670
2.830
444,785
-0.01(-0.35%)
Nov 12, 2014
2.730
2.860
2.680
2.840
300,784
+0.12(+4.41%)
Nov 11, 2014
2.780
2.810
2.680
2.720
251,227
-0.09(-3.20%)
Nov 10, 2014
2.730
2.810
2.650
2.810
328,475
+0.08(+2.93%)
Nov 07, 2014
2.800
2.810
2.650
2.730
540,908
-0.09(-3.19%)
Nov 06, 2014
2.850
2.850
2.760
2.820
220,936
-0.04(-1.40%)
Nov 05, 2014
3.000
3.000
2.817
2.860
289,918
-0.12(-3.87%)
Nov 04, 2014
2.960
3.040
2.900
2.975
492,121
-0.05(-1.82%)
Nov 03, 2014
2.990
3.140
2.940
3.030
1,071,820
+0.06(+2.02%)
Oct 31, 2014
2.780
3.040
2.770
2.970
1,565,624
+0.23(+8.39%)
Oct 30, 2014
2.720
2.910
2.720
2.740
720,025
+0.03(+1.11%)
Oct 29, 2014
2.730
2.730
2.680
2.710
308,618
-0.01(-0.37%)
Oct 28, 2014
2.640
2.770
2.640
2.720
634,451
+0.08(+3.03%)
Oct 27, 2014
2.590
2.580
2.580
2.640
447,326
+0.06(+2.33%)
Oct 24, 2014
2.680
2.790
2.520
2.580
518,181
-0.10(-3.73%)
Oct 23, 2014
2.550
2.750
2.513
2.680
530,691
+0.18(+7.20%)
Oct 22, 2014
2.500
2.570
2.450
2.500
675,536
-0.05(-1.96%)
Oct 21, 2014
2.410
2.560
2.410
2.550
513,411
+0.10(+4.08%)
Oct 20, 2014
2.460
2.460
2.400
2.450
463,826
-0.03(-1.21%)
Oct 17, 2014
2.470
2.520
2.425
2.480
369,537
+0.05(+2.06%)
Oct 16, 2014
2.360
2.530
2.310
2.430
718,687
-0.01(-0.41%)
Oct 15, 2014
2.330
2.500
2.270
2.440
620,082
+0.07(+2.95%)
Oct 14, 2014
2.500
2.550
2.260
2.370
1,435,144
-0.12(-4.82%)
Oct 13, 2014
2.500
2.590
2.440
2.490
658,332
-0.03(-1.19%)
Oct 10, 2014
2.560
2.630
2.470
2.520
1,071,719
-0.07(-2.70%)
Oct 09, 2014
2.600
2.690
2.510
2.590
1,169,509
-0.06(-2.26%)
Oct 08, 2014
2.620
2.710
2.500
2.650
974,489
+0.16(+6.43%)
Oct 07, 2014
2.530
2.610
2.430
2.490
1,208,135
-0.09(-3.49%)
Oct 06, 2014
2.750
2.820
2.570
2.580
1,141,136
-0.21(-7.53%)
Oct 03, 2014
2.720
2.900
2.600
2.790
1,372,115
+0.08(+2.95%)
Oct 02, 2014
2.740
2.780
2.470
2.710
2,815,680
-0.11(-3.90%)
Oct 01, 2014
3.250
3.290
2.820
2.820
3,752,253
-0.50(-15.06%)
Sep 30, 2014
3.360
3.460
3.140
3.320
15,566,214
+0.33(+11.04%)
Sep 29, 2014
2.960
3.130
2.900
2.990
3,271,541
+0.01(+0.34%)
Sep 26, 2014
2.920
3.000
2.880
2.980
964,441
+0.09(+3.11%)
Sep 25, 2014
2.930
2.990
2.850
2.890
985,077
-0.03(-1.03%)
Sep 24, 2014
2.880
3.010
2.850
2.920
1,330,285
+0.09(+3.18%)
Sep 23, 2014
2.950
3.030
2.810
2.830
2,016,450
-0.12(-4.07%)
Sep 22, 2014
3.080
3.110
2.950
2.950
1,426,950
-0.14(-4.53%)
Sep 19, 2014
3.100
3.220
3.050
3.090
1,088,578
-0.03(-0.96%)
Sep 18, 2014
3.180
3.220
3.100
3.120
931,205
-0.02(-0.64%)
Sep 17, 2014
3.170
3.240
3.170
3.140
1,200,797
-0.01(-0.32%)
Sep 16, 2014
3.170
3.250
3.100
3.150
1,121,271
+0.00(+0.00%)
Sep 15, 2014
3.260
3.360
3.120
3.150
2,465,970
+0.06(+1.94%)
Sep 12, 2014
3.110
3.200
3.040
3.090
1,508,613
-0.04(-1.28%)
Sep 11, 2014
3.040
3.130
2.940
3.130
1,228,980
+0.08(+2.62%)
Sep 10, 2014
3.250
3.300
3.010
3.050
1,571,120
-0.24(-7.29%)
Sep 09, 2014
3.330
3.360
3.160
3.290
895,936
-0.05(-1.50%)
Sep 08, 2014
3.420
3.420
3.310
3.340
762,022
-0.08(-2.34%)
Sep 05, 2014
3.400
3.485
3.270
3.420
1,134,626
+0.01(+0.29%)
Sep 04, 2014
3.120
3.490
3.110
3.410
2,179,581
+0.28(+8.95%)
Sep 03, 2014
3.210
3.210
2.960
3.130
1,571,355
-0.07(-2.19%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Calendar
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.